新大陆 sz.000997
25.74
+3.75%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 29.92 | 33.21 | 29.71 | 32.44 | +7.33% | 16.62 | 5.06% |
| 2025-06-24 | 29.84 | 30.58 | 29.66 | 30.22 | +0.93% | 7.05 | 2.26% |
| 2025-06-23 | 29.21 | 30.25 | 28.92 | 29.94 | +1.21% | 7.90 | 2.58% |
| 2025-06-20 | 29.48 | 30.65 | 29.32 | 29.59 | -0.03% | 5.40 | 1.75% |
| 2025-06-19 | 31.19 | 31.20 | 29.54 | 29.60 | -4.21% | 6.66 | 2.14% |
| 2025-06-18 | 30.96 | 31.25 | 30.40 | 30.90 | -0.29% | 7.18 | 2.26% |
| 2025-06-17 | 30.00 | 31.30 | 29.95 | 30.99 | +4.63% | 12.54 | 3.96% |
| 2025-06-16 | 28.05 | 29.82 | 28.04 | 29.62 | +2.62% | 6.61 | 2.20% |
| 2025-06-13 | 29.72 | 29.81 | 28.60 | 28.86 | -2.88% | 6.23 | 2.07% |
| 2025-06-12 | 29.61 | 30.10 | 29.41 | 29.72 | +0.30% | 3.53 | 1.15% |
| 2025-06-11 | 29.61 | 30.18 | 29.46 | 29.63 | +0.13% | 3.53 | 1.15% |
| 2025-06-10 | 29.74 | 29.95 | 29.29 | 29.59 | -0.37% | 4.37 | 1.43% |
| 2025-06-09 | 29.47 | 29.98 | 29.24 | 29.70 | +0.98% | 4.78 | 1.56% |
| 2025-06-06 | 29.97 | 30.07 | 29.38 | 29.41 | -1.76% | 4.84 | 1.58% |
| 2025-06-05 | 29.65 | 30.10 | 29.51 | 29.93 | +1.11% | 5.17 | 1.68% |
| 2025-06-04 | 29.66 | 29.94 | 29.11 | 29.61 | -1.16% | 6.63 | 2.18% |
| 2025-06-03 | 31.69 | 31.70 | 29.78 | 29.95 | -2.96% | 10.90 | 3.45% |
| 2025-05-30 | 31.37 | 31.87 | 30.52 | 30.87 | -1.46% | 7.36 | 2.30% |
| 2025-05-29 | 29.87 | 31.43 | 29.74 | 31.33 | +5.00% | 10.49 | 3.29% |
| 2025-05-28 | 30.13 | 30.24 | 29.75 | 29.84 | -1.02% | 3.29 | 1.06% |